Shanghai Kaibao Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.430 | 4.470 | 4.360 | 4.450 | 4.134 | 2,896,900 |
| 2021-11-05 | 4.440 | 4.460 | 4.400 | 4.420 | 4.107 | 2,688,834 |
| 2021-11-04 | 4.420 | 4.450 | 4.380 | 4.450 | 4.134 | 3,079,279 |
| 2021-11-03 | 4.330 | 4.450 | 4.320 | 4.390 | 4.079 | 3,462,760 |
| 2021-11-02 | 4.420 | 4.460 | 4.280 | 4.310 | 4.004 | 4,037,259 |
| 2021-11-01 | 4.420 | 4.470 | 4.370 | 4.420 | 4.107 | 3,357,330 |
| 2021-10-29 | 4.260 | 4.440 | 4.260 | 4.420 | 4.107 | 5,305,105 |
| 2021-10-28 | 4.280 | 4.340 | 4.240 | 4.280 | 3.977 | 3,794,390 |
| 2021-10-27 | 4.330 | 4.330 | 4.240 | 4.250 | 3.949 | 4,682,410 |
| 2021-10-26 | 4.420 | 4.430 | 4.370 | 4.380 | 4.069 | 3,568,380 |
| 2021-10-25 | 4.470 | 4.480 | 4.360 | 4.410 | 4.097 | 5,103,050 |
| 2021-10-22 | 4.560 | 4.600 | 4.460 | 4.470 | 4.153 | 4,421,400 |
| 2021-10-21 | 4.600 | 4.630 | 4.560 | 4.570 | 4.246 | 3,532,620 |
| 2021-10-20 | 4.700 | 4.700 | 4.620 | 4.630 | 4.302 | 3,960,415 |
| 2021-10-19 | 4.610 | 4.690 | 4.600 | 4.660 | 4.330 | 3,571,090 |
| 2021-10-18 | 4.640 | 4.670 | 4.580 | 4.630 | 4.302 | 3,668,267 |
| 2021-10-15 | 4.610 | 4.640 | 4.540 | 4.590 | 4.265 | 4,511,076 |
| 2021-10-14 | 4.660 | 4.660 | 4.570 | 4.610 | 4.283 | 3,465,000 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1000 CNY |
| 2025-11-27 | 0.0300 CNY |
| 2025-05-29 | 0.1000 CNY |
| 2024-06-19 | 0.1000 CNY |
| 2023-05-26 | 0.0600 CNY |
| 2022-06-16 | 0.0500 CNY |
| 2021-06-09 | 0.0300 CNY |
| 2020-06-12 | 0.1000 CNY |
| 2019-05-30 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.